Eaton Vance Enhanced Equity Income Fund (EOI)

NYSE: EOI · Real-Time Price · USD

19.14

+0.12 (0.63%)

At close: Jun 26, 2026, 4:00 PM EDT

19.17

+0.03 (0.16%)

After-hours: Jun 26, 2026, 7:00 PM EDT

EOI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.90	19.36	18.90	19.14	19.14	0.63%	55,916
Jun 25, 2026	19.37	19.37	19.00	19.02	19.02	-0.73%	86,247
Jun 24, 2026	19.14	19.37	19.09	19.16	19.16	0.21%	57,578
Jun 23, 2026	18.94	19.32	18.90	19.12	19.12	-0.93%	49,847
Jun 22, 2026	19.43	19.60	19.30	19.30	19.30	-0.62%	49,146
Jun 18, 2026	19.37	19.49	19.27	19.42	19.42	0.99%	61,113
Jun 17, 2026	19.52	19.58	19.20	19.23	19.23	-1.44%	79,960
Jun 16, 2026	19.61	19.71	19.46	19.51	19.51	-0.46%	63,152
Jun 15, 2026	19.49	19.76	19.45	19.60	19.60	1.52%	103,080
Jun 12, 2026	19.47	19.54	19.40	19.44	19.31	0.21%	46,242
Jun 11, 2026	19.21	19.47	19.17	19.40	19.27	0.83%	55,417
Jun 10, 2026	19.30	19.48	19.18	19.24	19.11	-0.52%	45,735
Jun 9, 2026	19.53	19.68	19.10	19.34	19.21	-0.21%	84,252
Jun 8, 2026	19.55	19.65	19.38	19.38	19.25	-0.51%	59,724
Jun 5, 2026	19.81	19.82	19.46	19.48	19.35	-2.06%	107,884
Jun 4, 2026	19.69	20.00	19.69	19.89	19.75	0.51%	44,671
Jun 3, 2026	19.84	19.97	19.79	19.79	19.65	-0.75%	57,253
Jun 2, 2026	19.87	20.00	19.86	19.94	19.80	-0.05%	93,509
Jun 1, 2026	19.92	20.02	19.92	19.95	19.81	-0.65%	56,915
May 29, 2026	20.06	20.15	20.00	20.08	19.94	0.10%	96,121
May 28, 2026	19.81	20.06	19.72	20.06	19.92	1.11%	75,610
May 27, 2026	19.76	19.92	19.76	19.84	19.70	0.10%	44,547
May 26, 2026	19.83	19.88	19.73	19.82	19.68	0.35%	81,779
May 22, 2026	19.82	19.82	19.70	19.75	19.61	0.20%	55,202
May 21, 2026	19.65	19.75	19.51	19.71	19.57	0.05%	73,388
May 20, 2026	19.56	19.76	19.47	19.70	19.56	1.03%	58,045
May 19, 2026	19.39	19.54	19.39	19.50	19.37	-0.05%	44,153
May 18, 2026	19.55	19.77	19.40	19.51	19.38	-0.41%	86,274
May 15, 2026	19.80	19.84	19.58	19.59	19.46	-1.69%	53,267
May 14, 2026	20.05	20.20	20.05	20.06	19.79	0.40%	77,435
May 13, 2026	19.93	20.05	19.86	19.98	19.71	0.65%	55,035
May 12, 2026	19.84	19.91	19.69	19.85	19.58	-0.30%	66,172
May 11, 2026	19.93	20.02	19.82	19.91	19.64	-0.50%	67,905
May 8, 2026	19.99	20.07	19.93	20.01	19.74	0.55%	53,421
May 7, 2026	20.06	20.09	19.88	19.90	19.63	-0.55%	81,587
May 6, 2026	20.00	20.09	19.90	20.01	19.74	0.55%	98,681
May 5, 2026	19.85	19.95	19.81	19.90	19.63	0.61%	83,610
May 4, 2026	19.83	19.87	19.70	19.78	19.51	-0.75%	79,352
May 1, 2026	20.01	20.01	19.89	19.93	19.66	0.25%	125,932
Apr 30, 2026	19.85	19.93	19.70	19.88	19.61	0.61%	102,004
Apr 29, 2026	19.65	19.76	19.52	19.76	19.49	0.92%	87,744
Apr 28, 2026	19.89	19.92	19.52	19.58	19.32	-1.81%	307,851
Apr 27, 2026	19.90	19.98	19.83	19.94	19.67	-0.10%	76,021
Apr 24, 2026	19.85	20.00	19.83	19.96	19.69	1.06%	47,497
Apr 23, 2026	19.85	19.90	19.60	19.75	19.48	-0.40%	70,205
Apr 22, 2026	19.80	19.97	19.78	19.83	19.56	0.41%	93,658
Apr 21, 2026	19.87	19.96	19.72	19.75	19.48	-0.45%	93,624
Apr 20, 2026	19.94	20.00	19.80	19.84	19.57	-0.65%	67,548
Apr 17, 2026	19.97	20.16	19.96	19.97	19.70	0.40%	78,906
Apr 16, 2026	19.92	19.92	19.77	19.89	19.62	-0.15%	133,624
Apr 15, 2026	19.88	19.97	19.80	19.92	19.65	0.27%	71,695
Apr 14, 2026	19.74	20.03	19.68	20.00	19.60	1.57%	134,558
Apr 13, 2026	19.47	19.69	19.39	19.69	19.29	1.13%	154,999
Apr 10, 2026	19.65	19.74	19.37	19.47	19.08	-1.02%	453,487
Apr 9, 2026	19.69	19.81	19.53	19.67	19.27	-	128,788
Apr 8, 2026	19.74	19.93	19.60	19.67	19.27	2.45%	103,429
Apr 7, 2026	19.38	19.43	19.13	19.20	18.81	-1.29%	70,642
Apr 6, 2026	19.12	19.46	19.12	19.45	19.06	1.57%	36,670
Apr 2, 2026	18.96	19.21	18.77	19.15	18.76	-0.16%	70,049
Apr 1, 2026	19.02	19.32	18.98	19.18	18.79	2.13%	74,981
Mar 31, 2026	18.39	18.88	18.23	18.78	18.40	3.59%	154,589
Mar 30, 2026	18.25	18.28	18.04	18.13	17.77	0.17%	126,531
Mar 27, 2026	18.52	18.52	18.09	18.10	17.74	-2.74%	72,445
Mar 26, 2026	18.96	18.96	18.55	18.61	18.24	-2.16%	65,496
Mar 25, 2026	19.06	19.13	18.92	19.02	18.64	0.85%	42,526
Mar 24, 2026	18.93	19.02	18.81	18.86	18.48	-0.63%	78,582
Mar 23, 2026	18.91	19.15	18.90	18.98	18.60	1.23%	107,053
Mar 20, 2026	19.12	19.12	18.73	18.75	18.37	-1.88%	75,256
Mar 19, 2026	19.02	19.28	18.97	19.11	18.73	-1.44%	107,384
Mar 18, 2026	19.57	19.70	19.37	19.39	19.00	-1.47%	89,684
Mar 17, 2026	19.82	19.85	19.68	19.68	19.28	-0.40%	56,521
Mar 16, 2026	19.71	19.80	19.62	19.76	19.36	0.99%	50,388
Mar 13, 2026	19.93	19.94	19.61	19.70	19.17	-0.45%	60,046
Mar 12, 2026	19.93	19.93	19.75	19.79	19.26	-1.05%	49,602
Mar 11, 2026	19.96	20.18	19.90	20.00	19.46	0.60%	37,617
Mar 10, 2026	19.75	19.93	19.63	19.88	19.35	0.91%	53,972
Mar 9, 2026	19.66	19.73	19.44	19.70	19.17	-0.76%	113,600
Mar 6, 2026	20.00	20.06	19.80	19.85	19.32	-1.34%	64,239
Mar 5, 2026	20.16	20.25	20.03	20.12	19.58	-0.84%	55,123
Mar 4, 2026	20.24	20.40	20.21	20.29	19.75	0.25%	65,038
Mar 3, 2026	20.20	20.30	19.95	20.24	19.70	-0.74%	89,850
Mar 2, 2026	20.20	20.46	20.20	20.39	19.84	-0.34%	55,142
Feb 27, 2026	20.44	20.48	20.34	20.46	19.91	-0.10%	95,468
Feb 26, 2026	20.47	20.53	20.30	20.48	19.93	-0.53%	109,341
Feb 25, 2026	20.46	20.62	20.42	20.59	20.04	0.78%	66,694
Feb 24, 2026	20.27	20.48	20.25	20.43	19.88	0.79%	63,767
Feb 23, 2026	20.47	20.47	20.23	20.27	19.73	-0.78%	81,582
Feb 20, 2026	20.33	20.56	20.31	20.43	19.88	0.59%	57,896
Feb 19, 2026	20.32	20.42	20.17	20.31	19.77	-0.25%	90,528
Feb 18, 2026	20.38	20.48	20.25	20.36	19.82	0.30%	72,233
Feb 17, 2026	20.36	20.36	20.06	20.30	19.76	0.17%	66,342
Feb 13, 2026	20.37	20.50	20.31	20.40	19.72	0.05%	71,537
Feb 12, 2026	20.77	20.77	20.33	20.39	19.71	-1.02%	84,750
Feb 11, 2026	20.61	20.69	20.45	20.60	19.92	0.10%	64,009
Feb 10, 2026	20.66	20.75	20.55	20.58	19.90	0.19%	56,902
Feb 9, 2026	20.41	20.68	20.41	20.54	19.86	0.05%	52,049
Feb 6, 2026	20.30	20.60	20.29	20.53	19.85	1.63%	87,689
Feb 5, 2026	20.37	20.45	20.17	20.20	19.53	-1.37%	97,062
Feb 4, 2026	20.62	20.69	20.39	20.48	19.80	-0.68%	96,329
Feb 3, 2026	20.99	20.99	20.52	20.62	19.94	-1.62%	63,664